Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 17.07 | 17.52 | 15.82 | 17.42 | 4,750,960 | +0.12(+0.67%) |
Jul 28, 2016 | 17.63 | 18.08 | 16.84 | 17.31 | 7,957,531 | -0.34(-1.93%) |
Jul 27, 2016 | 18.27 | 18.48 | 17.51 | 17.65 | 6,075,422 | -0.51(-2.82%) |
Jul 26, 2016 | 17.67 | 18.17 | 17.53 | 18.16 | 4,044,567 | +0.34(+1.92%) |
Jul 25, 2016 | 18.31 | 18.42 | 17.76 | 17.82 | 5,695,110 | -0.68(-3.69%) |
Jul 22, 2016 | 18.21 | 18.52 | 17.96 | 18.50 | 4,229,917 | +0.40(+2.18%) |
Jul 21, 2016 | 18.40 | 18.75 | 18.05 | 18.11 | 5,403,705 | -0.26(-1.42%) |
Jul 20, 2016 | 18.30 | 18.76 | 18.02 | 18.37 | 6,065,036 | -0.15(-0.83%) |
Jul 19, 2016 | 18.88 | 18.99 | 18.17 | 18.52 | 4,252,746 | -0.47(-2.46%) |
Jul 18, 2016 | 18.97 | 19.01 | 18.66 | 18.99 | 3,433,627 | -0.11(-0.56%) |
Jul 15, 2016 | 19.02 | 19.15 | 18.85 | 19.10 | 5,389,885 | +0.16(+0.85%) |
Jul 14, 2016 | 19.14 | 19.45 | 18.93 | 18.93 | 2,812,484 | +0.07(+0.38%) |
Jul 13, 2016 | 19.45 | 19.55 | 18.77 | 18.86 | 3,998,671 | -0.61(-3.14%) |
Jul 12, 2016 | 19.04 | 19.57 | 18.85 | 19.47 | 6,432,336 | +0.87(+4.69%) |
Jul 11, 2016 | 19.29 | 19.43 | 18.48 | 18.60 | 4,685,095 | -0.35(-1.85%) |
Jul 08, 2016 | 18.71 | 19.14 | 18.35 | 18.95 | 3,450,768 | +0.60(+3.28%) |
Jul 07, 2016 | 18.64 | 19.22 | 18.06 | 18.35 | 4,748,451 | -0.13(-0.73%) |
Jul 05, 2016 | 19.12 | 19.27 | 18.29 | 18.48 | 3,082,269 | -1.01(-5.16%) |
Jul 01, 2016 | 19.15 | 19.49 | 19.49 | 19.49 | 3,257,168 | +0.33(+1.74%) |
Jun 30, 2016 | 18.72 | 19.18 | 18.52 | 19.16 | 3,144,105 | +0.45(+2.40%) |
Jun 29, 2016 | 18.49 | 19.03 | 18.16 | 18.71 | 5,103,529 | +0.87(+4.89%) |
Jun 28, 2016 | 17.76 | 17.85 | 17.59 | 17.84 | 3,673,754 | +0.47(+2.69%) |
Jun 27, 2016 | 18.09 | 18.17 | 17.35 | 17.37 | 4,373,887 | -0.97(-5.29%) |
Jun 24, 2016 | 18.41 | 18.91 | 18.24 | 18.34 | 5,674,278 | -1.08(-5.55%) |
Jun 23, 2016 | 19.32 | 19.48 | 19.19 | 19.42 | 2,481,328 | +0.44(+2.32%) |
Jun 22, 2016 | 19.14 | 19.37 | 18.96 | 18.98 | 3,636,297 | +0.02(+0.09%) |
Jun 21, 2016 | 18.52 | 19.19 | 18.33 | 18.96 | 4,172,021 | +0.46(+2.48%) |
Jun 20, 2016 | 19.20 | 19.43 | 18.49 | 18.50 | 4,429,571 | -0.34(-1.81%) |
Jun 17, 2016 | 18.67 | 19.20 | 18.48 | 18.84 | 4,826,361 | +0.36(+1.94%) |
Jun 16, 2016 | 18.66 | 18.72 | 17.86 | 18.48 | 4,424,825 | -0.41(-2.19%) |
Jun 15, 2016 | 18.62 | 19.23 | 18.46 | 18.90 | 3,364,469 | +0.15(+0.81%) |
Jun 14, 2016 | 18.59 | 18.89 | 18.38 | 18.74 | 3,893,457 | +0.05(+0.24%) |
Jun 13, 2016 | 18.61 | 19.05 | 18.56 | 18.70 | 3,296,664 | -0.23(-1.23%) |
Jun 10, 2016 | 19.17 | 19.40 | 18.86 | 18.93 | 3,286,433 | -0.58(-2.95%) |
Jun 09, 2016 | 19.10 | 19.56 | 18.74 | 19.51 | 4,107,200 | +0.13(+0.70%) |
Jun 08, 2016 | 19.50 | 19.88 | 19.01 | 19.37 | 4,770,652 | +0.06(+0.33%) |
Jun 07, 2016 | 18.23 | 19.45 | 18.23 | 19.31 | 6,273,323 | +1.18(+6.49%) |
Jun 06, 2016 | 16.62 | 18.15 | 16.62 | 18.13 | 6,433,650 | +1.73(+10.56%) |
Jun 03, 2016 | 16.11 | 16.43 | 16.03 | 16.40 | 3,417,417 | +0.28(+1.73%) |
Jun 02, 2016 | 16.11 | 16.18 | 15.82 | 16.12 | 3,601,318 | -0.23(-1.43%) |
Jun 01, 2016 | 16.05 | 16.54 | 16.05 | 16.36 | 3,623,008 | -0.35(-2.10%) |
May 31, 2016 | 16.75 | 17.06 | 16.62 | 16.71 | 2,983,328 | +0.01(+0.05%) |
May 27, 2016 | 16.78 | 16.70 | 16.70 | 16.70 | 2,911,843 | -0.10(-0.59%) |
May 26, 2016 | 16.91 | 17.01 | 16.66 | 16.80 | 4,004,093 | +0.10(+0.59%) |
May 25, 2016 | 16.00 | 16.71 | 16.00 | 16.70 | 3,315,078 | +0.90(+5.68%) |
May 24, 2016 | 15.69 | 15.86 | 15.05 | 15.80 | 3,005,535 | +0.26(+1.68%) |
May 23, 2016 | 15.51 | 15.64 | 15.30 | 15.54 | 3,319,183 | -0.12(-0.75%) |
May 20, 2016 | 15.44 | 15.82 | 15.40 | 15.66 | 3,284,925 | +0.24(+1.57%) |
May 19, 2016 | 15.37 | 15.55 | 15.01 | 15.41 | 3,703,108 | -0.17(-1.09%) |
May 18, 2016 | 16.02 | 16.27 | 15.08 | 15.58 | 2,450,640 | -0.53(-3.29%) |
May 17, 2016 | 15.93 | 16.49 | 15.83 | 16.11 | 3,317,451 | +0.22(+1.41%) |
May 16, 2016 | 15.74 | 16.21 | 15.73 | 15.89 | 2,868,140 | +0.35(+2.25%) |
May 13, 2016 | 15.84 | 16.07 | 15.45 | 15.54 | 2,844,268 | -0.39(-2.42%) |
May 12, 2016 | 16.20 | 16.37 | 15.72 | 15.93 | 3,204,354 | -0.11(-0.67%) |
May 11, 2016 | 15.92 | 16.26 | 15.56 | 16.03 | 3,300,365 | +0.09(+0.56%) |
May 10, 2016 | 15.39 | 16.01 | 15.39 | 15.94 | 3,324,902 | +0.64(+4.16%) |
May 09, 2016 | 15.88 | 15.97 | 15.26 | 15.31 | 3,754,675 | -0.73(-4.54%) |
May 06, 2016 | 15.48 | 16.17 | 15.48 | 16.03 | 3,306,689 | +0.37(+2.35%) |
May 05, 2016 | 16.30 | 16.62 | 15.49 | 15.67 | 3,889,392 | -0.10(-0.63%) |
May 04, 2016 | 16.72 | 16.84 | 15.74 | 15.76 | 6,046,929 | -0.92(-5.54%) |
May 03, 2016 | 16.89 | 17.04 | 16.43 | 16.69 | 4,250,059 | -0.57(-3.33%) |